iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
48.49
-0.01 (-0.02%)
Oct 28, 2025, 4:00 PM EDT - Market closed
BGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 48.44 | 48.51 | 48.44 | 48.49 | 48.49 | -0.02% | 20,904 |
| Oct 27, 2025 | 48.41 | 48.51 | 48.38 | 48.50 | 48.50 | 0.08% | 16,842 |
| Oct 24, 2025 | 48.44 | 48.52 | 48.39 | 48.46 | 48.46 | 0.13% | 12,507 |
| Oct 23, 2025 | 48.43 | 48.45 | 48.40 | 48.40 | 48.40 | -0.08% | 8,504 |
| Oct 22, 2025 | 48.44 | 48.46 | 48.37 | 48.44 | 48.44 | - | 19,839 |
| Oct 21, 2025 | 48.43 | 48.49 | 48.43 | 48.44 | 48.44 | 0.05% | 14,907 |
| Oct 20, 2025 | 48.40 | 48.43 | 48.38 | 48.42 | 48.42 | 0.15% | 16,963 |
| Oct 17, 2025 | 48.36 | 48.36 | 48.28 | 48.34 | 48.34 | -0.03% | 14,600 |
| Oct 16, 2025 | 48.24 | 48.38 | 48.23 | 48.36 | 48.36 | 0.27% | 22,228 |
| Oct 15, 2025 | 48.30 | 48.33 | 48.21 | 48.23 | 48.23 | 0.04% | 16,382 |
| Oct 14, 2025 | 48.11 | 48.24 | 48.10 | 48.21 | 48.21 | 0.10% | 18,362 |
| Oct 13, 2025 | 48.08 | 48.16 | 48.05 | 48.16 | 48.16 | 0.16% | 22,771 |
| Oct 10, 2025 | 48.10 | 48.13 | 48.04 | 48.08 | 48.08 | 0.19% | 25,579 |
| Oct 9, 2025 | 48.00 | 48.01 | 47.95 | 47.99 | 47.99 | -0.09% | 21,699 |
| Oct 8, 2025 | 48.10 | 48.10 | 48.03 | 48.04 | 48.04 | - | 17,760 |
| Oct 7, 2025 | 47.99 | 48.07 | 47.99 | 48.04 | 48.04 | 0.13% | 30,571 |
| Oct 6, 2025 | 48.01 | 48.05 | 47.96 | 47.98 | 47.98 | -0.21% | 27,743 |
| Oct 3, 2025 | 48.11 | 48.12 | 48.07 | 48.08 | 48.08 | -0.03% | 11,874 |
| Oct 2, 2025 | 48.06 | 48.14 | 48.03 | 48.09 | 48.09 | 0.08% | 18,295 |
| Oct 1, 2025 | 48.06 | 48.07 | 48.00 | 48.05 | 48.05 | -0.16% | 16,436 |
| Sep 30, 2025 | 48.15 | 48.21 | 48.11 | 48.13 | 47.96 | -0.01% | 69,461 |
| Sep 29, 2025 | 48.06 | 48.15 | 48.06 | 48.14 | 47.97 | 0.16% | 27,043 |
| Sep 26, 2025 | 48.03 | 48.11 | 48.00 | 48.06 | 47.89 | 0.04% | 36,308 |
| Sep 25, 2025 | 48.03 | 48.04 | 47.95 | 48.04 | 47.87 | -0.11% | 24,628 |
| Sep 24, 2025 | 48.13 | 48.14 | 48.08 | 48.09 | 47.93 | -0.15% | 27,809 |
| Sep 23, 2025 | 48.16 | 48.18 | 48.11 | 48.17 | 48.00 | 0.04% | 39,668 |
| Sep 22, 2025 | 48.17 | 48.18 | 48.13 | 48.15 | 47.98 | -0.16% | 29,892 |
| Sep 19, 2025 | 48.14 | 48.24 | 48.13 | 48.22 | 48.05 | 0.08% | 30,655 |
| Sep 18, 2025 | 48.18 | 48.22 | 48.12 | 48.18 | 48.02 | -0.09% | 46,962 |
| Sep 17, 2025 | 48.29 | 48.38 | 48.20 | 48.23 | 48.06 | -0.15% | 33,633 |
| Sep 16, 2025 | 48.29 | 48.32 | 48.27 | 48.30 | 48.13 | 0.05% | 33,991 |
| Sep 15, 2025 | 48.26 | 48.33 | 48.24 | 48.28 | 48.11 | 0.12% | 36,951 |
| Sep 12, 2025 | 48.18 | 48.24 | 48.14 | 48.22 | 48.05 | -0.04% | 25,558 |
| Sep 11, 2025 | 48.21 | 48.30 | 48.21 | 48.24 | 48.07 | 0.12% | 33,141 |
| Sep 10, 2025 | 48.14 | 48.23 | 48.12 | 48.18 | 48.01 | 0.18% | 23,335 |
| Sep 9, 2025 | 48.12 | 48.18 | 48.03 | 48.09 | 47.92 | -0.09% | 44,836 |
| Sep 8, 2025 | 48.13 | 48.15 | 48.08 | 48.14 | 47.97 | 0.15% | 25,885 |
| Sep 5, 2025 | 48.05 | 48.11 | 48.04 | 48.07 | 47.90 | 0.38% | 28,638 |
| Sep 4, 2025 | 47.82 | 47.95 | 47.77 | 47.89 | 47.72 | 0.31% | 58,275 |
| Sep 3, 2025 | 47.62 | 47.76 | 47.62 | 47.74 | 47.57 | 0.22% | 23,463 |
| Sep 2, 2025 | 47.52 | 47.66 | 47.52 | 47.63 | 47.47 | -0.44% | 43,262 |
| Aug 29, 2025 | 47.87 | 47.87 | 47.81 | 47.84 | 47.51 | -0.07% | 57,860 |
| Aug 28, 2025 | 47.85 | 47.92 | 47.85 | 47.88 | 47.54 | -0.08% | 129,813 |
| Aug 27, 2025 | 47.77 | 47.94 | 47.77 | 47.92 | 47.58 | 0.12% | 38,504 |
| Aug 26, 2025 | 47.78 | 47.86 | 47.77 | 47.86 | 47.52 | 0.09% | 31,812 |
| Aug 25, 2025 | 47.81 | 47.86 | 47.78 | 47.81 | 47.48 | -0.04% | 27,478 |
| Aug 22, 2025 | 47.70 | 47.87 | 47.70 | 47.83 | 47.50 | 0.46% | 33,084 |
| Aug 21, 2025 | 47.65 | 47.65 | 47.56 | 47.61 | 47.28 | -0.27% | 17,553 |
| Aug 20, 2025 | 47.66 | 47.76 | 47.66 | 47.74 | 47.41 | 0.02% | 28,516 |
| Aug 19, 2025 | 47.69 | 47.78 | 47.68 | 47.73 | 47.40 | 0.15% | 41,472 |